Skip to main content

Movado Group Inc (NY: MOV )

26.50 +0.22 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.846 6.721 6.721 6.721 198,129 -0.13(-1.92%)
Dec 30, 2009 6.756 6.852 6.610 6.852 111,179 +0.09(+1.33%)
Dec 29, 2009 6.548 6.776 6.548 6.763 90,838 +0.21(+3.27%)
Dec 28, 2009 6.514 6.555 6.438 6.548 91,564 +0.08(+1.28%)
Dec 24, 2009 6.465 6.507 6.403 6.465 34,059 +0.01(+0.21%)
Dec 23, 2009 6.486 6.493 6.320 6.451 141,523 +0.03(+0.43%)
Dec 22, 2009 6.534 6.610 6.348 6.424 165,754 -0.12(-1.90%)
Dec 21, 2009 6.341 6.700 6.334 6.548 240,317 +0.17(+2.71%)
Dec 18, 2009 6.714 6.776 6.306 6.375 731,930 -0.22(-3.35%)
Dec 17, 2009 6.832 6.873 6.576 6.597 212,555 -0.27(-3.93%)
Dec 16, 2009 6.956 6.984 6.797 6.866 171,099 +0.00(+0.00%)
Dec 15, 2009 6.700 7.005 6.610 6.866 395,477 +0.19(+2.90%)
Dec 14, 2009 6.409 6.673 6.396 6.673 357,105 +0.26(+4.10%)
Dec 11, 2009 6.465 6.500 6.313 6.410 377,241 -0.06(-0.86%)
Dec 10, 2009 6.479 6.569 6.389 6.465 379,864 -0.07(-1.06%)
Dec 09, 2009 6.292 6.569 5.988 6.534 3,075,642 -0.97(-12.90%)
Dec 08, 2009 7.468 7.572 7.295 7.502 188,060 -0.05(-0.64%)
Dec 07, 2009 7.309 7.572 7.295 7.551 193,129 +0.22(+3.02%)
Dec 04, 2009 7.323 7.496 7.136 7.330 132,302 +0.15(+2.12%)
Dec 03, 2009 7.267 7.336 7.150 7.177 214,189 -0.03(-0.38%)
Dec 02, 2009 7.219 7.364 7.164 7.205 122,532 -0.01(-0.19%)
Dec 01, 2009 7.212 7.281 7.060 7.219 246,543 +0.10(+1.46%)
Nov 30, 2009 7.053 7.136 7.032 7.115 203,577 +0.08(+1.08%)
Nov 27, 2009 7.088 7.164 7.039 7.039 116,037 -0.25(-3.42%)
Nov 25, 2009 7.385 7.385 7.267 7.288 98,619 +0.03(+0.48%)
Nov 24, 2009 7.267 7.323 7.101 7.253 102,625 -0.04(-0.57%)
Nov 23, 2009 7.350 7.589 7.226 7.295 186,506 +0.04(+0.57%)
Nov 20, 2009 7.219 7.295 7.101 7.253 172,738 -0.01(-0.10%)
Nov 19, 2009 7.392 7.530 7.226 7.260 134,171 -0.24(-3.23%)
Nov 18, 2009 7.502 7.585 7.336 7.502 145,617 +0.03(+0.46%)
Nov 17, 2009 7.544 7.618 7.468 7.468 62,662 -0.12(-1.64%)
Nov 16, 2009 7.295 7.668 7.295 7.592 133,116 +0.35(+4.77%)
Nov 13, 2009 7.157 7.309 7.067 7.247 108,102 +0.02(+0.29%)
Nov 12, 2009 7.509 7.592 7.164 7.226 221,342 -0.31(-4.13%)
Nov 11, 2009 7.696 7.786 7.350 7.537 110,738 -0.08(-1.00%)
Nov 10, 2009 7.655 7.731 7.606 7.613 110,955 -0.11(-1.43%)
Nov 09, 2009 7.738 7.758 7.606 7.724 132,900 +0.09(+1.18%)
Nov 06, 2009 7.682 7.765 7.578 7.634 136,499 -0.08(-0.99%)
Nov 05, 2009 7.399 7.903 7.392 7.710 292,305 +0.37(+4.99%)
Nov 04, 2009 7.440 7.703 7.198 7.343 346,359 +0.03(+0.47%)
Nov 03, 2009 7.191 7.392 7.143 7.309 373,436 +0.07(+0.96%)
Nov 02, 2009 7.371 7.482 7.005 7.240 428,584 -0.01(-0.10%)
Oct 30, 2009 7.572 7.655 7.039 7.247 231,283 -0.38(-4.99%)
Oct 29, 2009 7.675 7.869 7.468 7.627 289,137 +0.07(+0.91%)
Oct 28, 2009 7.903 8.089 7.433 7.558 267,445 -0.34(-4.29%)
Oct 27, 2009 8.719 8.816 7.862 7.897 502,087 -0.77(-8.93%)
Oct 26, 2009 9.037 9.266 8.650 8.671 171,460 -0.35(-3.91%)
Oct 23, 2009 9.155 9.252 8.989 9.024 172,120 -0.46(-4.88%)
Oct 22, 2009 9.369 9.625 9.349 9.487 152,250 +0.15(+1.55%)
Oct 21, 2009 9.473 9.909 9.279 9.342 126,717 -0.19(-2.03%)
Oct 20, 2009 9.452 9.625 9.452 9.535 82,865 -0.41(-4.17%)
Oct 19, 2009 9.971 10.06 9.563 9.950 153,982 +0.07(+0.70%)
Oct 16, 2009 9.950 10.25 9.563 9.881 140,637 -0.21(-2.12%)
Oct 15, 2009 10.28 10.28 10.05 10.10 169,310 -0.29(-2.80%)
Oct 14, 2009 10.41 10.41 10.01 10.39 192,798 +0.15(+1.42%)
Oct 13, 2009 10.21 10.30 10.03 10.24 135,510 +0.03(+0.27%)
Oct 12, 2009 10.21 10.33 10.14 10.21 152,556 +0.01(+0.07%)
Oct 09, 2009 10.12 10.30 10.07 10.21 138,596 +0.14(+1.37%)
Oct 08, 2009 9.466 10.11 9.466 10.07 504,719 +0.65(+6.90%)
Oct 07, 2009 9.203 9.432 9.203 9.418 179,385 +0.21(+2.33%)
Oct 06, 2009 9.093 9.300 8.975 9.203 95,994 +0.20(+2.23%)
Oct 05, 2009 8.927 9.100 8.844 9.003 84,254 +0.21(+2.36%)
Oct 02, 2009 8.954 9.044 8.782 8.795 104,266 -0.12(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.